Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	87.89	88.60	87.64	88.44	694,350	+0.98(+1.12%)
May 28, 2020	87.23	87.57	87.19	87.47	395,263	-0.11(-0.13%)
May 27, 2020	87.60	87.60	87.20	87.58	363,512	+0.48(+0.56%)
May 26, 2020	87.69	87.96	86.96	87.09	1,619,243	-0.27(-0.31%)
May 22, 2020	87.37	87.52	87.18	87.36	505,420	-0.06(-0.07%)
May 21, 2020	87.51	87.70	87.04	87.42	1,169,319	+0.11(+0.13%)
May 20, 2020	86.40	87.35	86.24	87.31	1,039,456	+1.39(+1.62%)
May 19, 2020	86.11	86.22	85.71	85.92	632,433	-0.14(-0.17%)
May 18, 2020	85.96	86.46	85.79	86.06	2,783,437	+0.60(+0.70%)
May 15, 2020	85.30	85.71	85.23	85.47	565,732	+0.25(+0.29%)
May 14, 2020	84.22	85.24	84.21	85.22	750,483	+1.32(+1.57%)
May 13, 2020	84.32	84.98	83.75	83.90	556,998	+0.03(+0.04%)
May 12, 2020	84.16	84.26	83.55	83.87	1,842,551	+0.85(+1.02%)
May 11, 2020	83.40	83.61	82.69	83.02	1,326,250	-0.79(-0.94%)
May 08, 2020	83.98	84.13	83.44	83.81	1,540,597	-0.36(-0.42%)
May 07, 2020	84.21	84.68	84.05	84.16	1,557,471	+0.02(+0.02%)
May 06, 2020	85.06	85.27	83.88	84.15	855,520	-1.98(-2.30%)
May 05, 2020	85.71	86.32	85.65	86.13	469,362	+0.09(+0.11%)
May 04, 2020	86.21	86.51	85.84	86.04	566,979	-0.12(-0.14%)
May 01, 2020	86.92	86.92	85.65	86.16	445,343	-0.52(-0.60%)
Apr 30, 2020	87.20	87.67	86.67	86.67	790,146	-0.85(-0.97%)
Apr 29, 2020	87.43	87.74	87.25	87.52	902,941	+0.43(+0.50%)
Apr 28, 2020	87.19	87.34	86.59	87.09	773,331	+0.37(+0.43%)
Apr 27, 2020	87.77	87.77	86.52	86.71	759,275	-1.03(-1.18%)
Apr 24, 2020	87.82	87.90	86.94	87.75	1,118,079	-0.10(-0.12%)
Apr 23, 2020	87.49	87.93	87.41	87.85	1,489,140	+0.80(+0.92%)
Apr 22, 2020	87.56	87.93	86.61	87.05	885,947	-0.27(-0.31%)
Apr 21, 2020	87.27	87.52	86.36	87.32	993,298	-0.08(-0.09%)
Apr 20, 2020	86.59	88.18	86.53	87.40	1,215,225	-0.67(-0.76%)
Apr 17, 2020	88.87	88.87	87.35	88.07	1,260,875	+0.42(+0.47%)
Apr 16, 2020	87.98	88.33	87.23	87.66	1,261,423	-0.12(-0.14%)
Apr 15, 2020	87.01	88.01	86.71	87.77	1,375,041	+0.53(+0.61%)
Apr 14, 2020	88.10	88.39	86.67	87.24	1,370,142	-0.51(-0.58%)
Apr 13, 2020	88.54	88.80	86.70	87.75	1,697,512	-1.26(-1.42%)
Apr 09, 2020	85.65	89.75	85.65	89.01	1,708,130	+5.44(+6.52%)
Apr 08, 2020	82.36	83.77	82.20	83.57	961,498	+1.31(+1.59%)
Apr 07, 2020	82.46	82.72	81.97	82.26	1,228,972	+0.03(+0.03%)
Apr 06, 2020	81.18	82.24	80.93	82.24	1,129,984	+2.41(+3.02%)
Apr 03, 2020	80.77	80.98	79.51	79.83	896,868	-1.02(-1.26%)
Apr 02, 2020	80.50	81.81	79.99	80.85	714,772	+0.92(+1.16%)
Apr 01, 2020	82.06	82.19	79.82	79.92	1,320,480	-2.16(-2.63%)
Mar 31, 2020	81.99	83.15	81.97	82.08	1,126,726	-0.24(-0.29%)
Mar 30, 2020	81.90	83.15	81.81	82.32	910,910	+0.75(+0.92%)
Mar 27, 2020	80.96	81.72	79.22	81.57	987,497	+0.10(+0.12%)
Mar 26, 2020	81.55	81.97	79.51	81.46	1,486,777	-0.08(-0.10%)
Mar 25, 2020	77.73	82.80	77.58	81.55	1,932,937	+4.94(+6.45%)
Mar 24, 2020	75.34	77.81	74.75	76.61	1,652,439	+2.24(+3.01%)
Mar 23, 2020	72.11	74.82	70.86	74.37	1,861,599	+6.65(+9.82%)
Mar 20, 2020	68.48	70.90	67.28	67.72	1,967,420	+1.21(+1.82%)
Mar 19, 2020	67.61	69.08	66.07	66.51	2,476,749	-2.58(-3.73%)
Mar 18, 2020	72.78	74.36	67.69	69.08	2,878,795	-6.68(-8.82%)
Mar 17, 2020	78.16	79.85	74.79	75.77	752,888	-4.72(-5.86%)
Mar 16, 2020	74.13	81.27	74.13	80.48	961,065	-0.81(-1.00%)
Mar 13, 2020	78.19	82.32	77.01	81.30	1,408,411	+5.45(+7.19%)
Mar 12, 2020	78.11	83.85	72.73	75.84	2,613,962	-6.27(-7.64%)
Mar 11, 2020	87.38	87.38	82.07	82.11	1,286,119	-4.20(-4.86%)
Mar 10, 2020	89.88	90.35	86.20	86.31	1,281,454	-3.71(-4.12%)
Mar 09, 2020	92.61	92.94	87.89	90.02	1,545,511	-2.59(-2.80%)
Mar 06, 2020	92.76	92.94	91.39	92.61	1,154,466	+1.63(+1.79%)
Mar 05, 2020	91.12	91.39	90.61	90.98	700,416	+0.31(+0.34%)
Mar 04, 2020	90.96	91.64	90.15	90.67	700,602	-0.10(-0.11%)
Mar 03, 2020	89.74	91.47	89.70	90.77	1,012,163	+1.15(+1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.